Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.82 10.87 10.68 10.69 619,422 -0.09(-0.84%)
Mar 28, 2019 10.72 10.79 10.72 10.78 319,430 +0.09(+0.80%)
Mar 27, 2019 10.67 10.72 10.59 10.70 429,029 +0.02(+0.20%)
Mar 26, 2019 10.64 10.67 10.59 10.67 402,710 +0.09(+0.81%)
Mar 25, 2019 10.68 10.69 10.57 10.59 534,993 -0.09(-0.80%)
Mar 22, 2019 10.63 10.73 10.63 10.67 488,092 +0.04(+0.40%)
Mar 21, 2019 10.57 10.70 10.57 10.63 531,618 +0.03(+0.30%)
Mar 20, 2019 10.64 10.67 10.53 10.60 817,462 -0.01(-0.10%)
Mar 19, 2019 10.70 10.78 10.58 10.61 571,099 -0.05(-0.50%)
Mar 18, 2019 10.56 10.67 10.55 10.66 447,716 +0.11(+1.01%)
Mar 15, 2019 10.55 10.59 10.49 10.56 581,258 +0.01(+0.10%)
Mar 14, 2019 10.56 10.59 10.49 10.55 491,785 +0.01(+0.10%)
Mar 13, 2019 10.54 10.56 10.47 10.54 659,954 +0.05(+0.50%)
Mar 12, 2019 10.45 10.59 10.40 10.48 1,578,068 +0.07(+0.65%)
Mar 11, 2019 10.37 10.45 10.34 10.41 1,811,307 +0.08(+0.76%)
Mar 08, 2019 10.27 10.38 10.26 10.34 1,111,686 +0.03(+0.30%)
Mar 07, 2019 10.38 10.43 10.30 10.30 725,311 -0.07(-0.71%)
Mar 06, 2019 10.38 10.48 10.38 10.38 1,106,745 -0.01(-0.10%)
Mar 05, 2019 10.45 10.49 10.36 10.39 600,846 -0.07(-0.65%)
Mar 04, 2019 10.43 10.54 10.39 10.46 578,651 +0.03(+0.30%)
Mar 01, 2019 10.59 10.59 10.40 10.43 516,256 -0.13(-1.24%)
Feb 28, 2019 10.70 10.72 10.53 10.56 498,690 -0.13(-1.18%)
Feb 27, 2019 10.75 10.75 10.65 10.68 413,542 -0.06(-0.54%)
Feb 26, 2019 10.75 10.77 10.67 10.74 950,021 +0.01(+0.05%)
Feb 25, 2019 10.94 10.97 10.71 10.73 1,407,951 -0.19(-1.76%)
Feb 22, 2019 10.90 11.00 10.84 10.93 750,709 -0.01(-0.10%)
Feb 21, 2019 10.92 10.97 10.63 10.94 1,408,054 -0.12(-1.08%)
Feb 20, 2019 10.70 10.80 10.64 11.06 600,011 +0.38(+3.51%)
Feb 19, 2019 10.68 10.70 10.65 10.68 421,521 +0.01(+0.05%)
Feb 15, 2019 10.62 10.70 10.58 10.68 394,544 +0.09(+0.89%)
Feb 14, 2019 10.53 10.61 10.42 10.58 217,928 +0.03(+0.25%)
Feb 13, 2019 10.56 10.56 10.46 10.56 314,133 +0.03(+0.30%)
Feb 12, 2019 10.52 10.56 10.48 10.53 441,913 +0.02(+0.20%)
Feb 11, 2019 10.45 10.53 10.45 10.51 583,062 +0.09(+0.90%)
Feb 08, 2019 10.33 10.42 10.30 10.41 541,155 +0.07(+0.65%)
Feb 07, 2019 10.37 10.39 10.28 10.34 406,722 -0.03(-0.30%)
Feb 06, 2019 10.41 10.44 10.33 10.38 213,800 -0.05(-0.45%)
Feb 05, 2019 10.33 10.43 10.27 10.42 322,290 +0.09(+0.86%)
Feb 04, 2019 10.24 10.35 10.22 10.33 188,938 +0.08(+0.81%)
Feb 01, 2019 10.34 10.34 10.17 10.25 470,536 -0.08(-0.81%)
Jan 31, 2019 10.27 10.33 10.22 10.33 644,445 +0.05(+0.46%)
Jan 30, 2019 10.22 10.35 10.21 10.29 421,095 +0.09(+0.87%)
Jan 29, 2019 10.22 10.24 10.15 10.20 371,910 +0.07(+0.67%)
Jan 28, 2019 10.14 10.18 10.06 10.13 352,837 -0.01(-0.05%)
Jan 25, 2019 10.10 10.15 10.07 10.14 460,558 +0.09(+0.93%)
Jan 24, 2019 10.11 10.15 10.03 10.04 406,120 -0.05(-0.46%)
Jan 23, 2019 10.09 10.11 9.984 10.09 345,564 +0.02(+0.21%)
Jan 22, 2019 10.12 10.18 10.04 10.07 469,429 -0.05(-0.46%)
Jan 18, 2019 10.08 10.23 10.06 10.11 475,142 +0.04(+0.41%)
Jan 17, 2019 10.07 10.13 10.03 10.07 282,763 -0.06(-0.57%)
Jan 16, 2019 10.13 10.18 10.03 10.13 429,197 +0.01(+0.10%)
Jan 15, 2019 10.06 10.18 10.01 10.12 527,494 +0.06(+0.62%)
Jan 14, 2019 10.03 10.16 10.01 10.06 340,066 -0.03(-0.26%)
Jan 11, 2019 10.01 10.10 9.938 10.08 564,759 +0.09(+0.89%)
Jan 10, 2019 9.922 10.02 9.880 9.995 488,836 +0.07(+0.74%)
Jan 09, 2019 10.09 10.10 9.880 9.922 520,417 -0.11(-1.14%)
Jan 08, 2019 10.10 10.11 9.984 10.04 685,659 +0.01(+0.05%)
Jan 07, 2019 9.849 10.12 9.797 10.03 574,588 +0.21(+2.12%)
Jan 04, 2019 9.745 9.865 9.745 9.823 406,634 +0.13(+1.29%)
Jan 03, 2019 9.614 9.745 9.614 9.698 420,946 +0.09(+0.92%)
Jan 02, 2019 9.396 9.672 9.354 9.609 516,757 +0.18(+1.93%)
Dec 31, 2018 9.729 9.750 9.343 9.427 812,885 -0.27(-2.74%)
Dec 28, 2018 9.745 9.802 9.614 9.693 930,711 +0.03(+0.32%)
Dec 27, 2018 9.760 9.849 9.479 9.661 955,065 -0.17(-1.70%)
Dec 26, 2018 9.531 9.833 9.484 9.828 766,762 +0.32(+3.34%)
Dec 24, 2018 9.427 9.536 9.250 9.510 747,639 +0.08(+0.88%)
Dec 21, 2018 9.495 9.630 9.416 9.427 869,495 -0.07(-0.77%)
Dec 20, 2018 9.682 9.755 9.427 9.500 1,102,280 -0.21(-2.15%)
Dec 19, 2018 9.661 9.927 9.661 9.708 684,615 +0.06(+0.59%)
Dec 18, 2018 9.651 9.797 9.562 9.651 738,593 +0.06(+0.65%)
Dec 17, 2018 10.02 10.02 9.536 9.588 1,366,268 -0.43(-4.32%)
Dec 14, 2018 10.07 10.13 9.995 10.02 482,818 -0.09(-0.93%)
Dec 13, 2018 10.16 10.19 10.07 10.11 535,026 +0.02(+0.16%)
Dec 12, 2018 10.15 10.16 10.05 10.10 503,372 +0.04(+0.41%)
Dec 11, 2018 10.20 10.23 10.00 10.06 604,267 +0.03(+0.31%)
Dec 10, 2018 10.24 10.27 9.956 10.03 551,987 -0.19(-1.85%)
Dec 07, 2018 10.20 10.26 10.19 10.22 390,543 +0.04(+0.35%)
Dec 06, 2018 10.17 10.24 9.890 10.18 670,645 -0.10(-0.94%)
Dec 04, 2018 10.41 10.44 10.24 10.28 950,223 -0.15(-1.47%)
Dec 03, 2018 10.42 10.47 10.28 10.43 332,537 +0.07(+0.64%)
Nov 30, 2018 10.49 10.50 10.34 10.36 316,154 -0.10(-0.93%)
Nov 29, 2018 10.43 10.52 10.42 10.46 375,113 +0.01(+0.10%)
Nov 28, 2018 10.42 10.51 10.42 10.45 541,120 +0.04(+0.34%)
Nov 27, 2018 10.42 10.47 10.41 10.42 286,478 -0.01(-0.05%)
Nov 26, 2018 10.35 10.45 10.32 10.42 468,592 +0.11(+1.04%)
Nov 23, 2018 10.24 10.34 10.19 10.31 129,910 +0.05(+0.50%)
Nov 21, 2018 10.26 10.26 10.26 0 +0.07(+0.70%)
Nov 20, 2018 10.27 10.33 10.03 10.19 959,481 -0.10(-0.99%)
Nov 19, 2018 10.34 10.35 10.24 10.29 500,769 -0.01(-0.10%)
Nov 16, 2018 10.30 10.34 10.26 10.30 371,088 +0.00(+0.00%)
Nov 15, 2018 10.36 10.38 10.28 10.30 486,989 -0.07(-0.64%)
Nov 14, 2018 10.50 10.51 10.36 10.37 402,347 -0.08(-0.73%)
Nov 13, 2018 10.57 10.65 10.43 10.45 477,126 -0.11(-1.06%)
Nov 12, 2018 10.66 10.71 10.54 10.56 438,265 -0.14(-1.33%)
Nov 09, 2018 10.60 10.73 10.54 10.70 767,688 +0.16(+1.50%)
Nov 08, 2018 10.60 10.82 10.50 10.54 650,370 +0.02(+0.19%)
Nov 07, 2018 10.59 10.70 10.45 10.52 776,592 -0.11(-1.01%)
Nov 06, 2018 10.41 10.63 10.36 10.63 437,486 +0.21(+2.06%)
Nov 05, 2018 10.40 10.42 10.31 10.42 358,299 +0.04(+0.34%)
Nov 02, 2018 10.41 10.52 10.29 10.38 535,733 -0.02(-0.15%)
Nov 01, 2018 10.27 10.45 10.27 10.40 413,182 +0.16(+1.59%)
Oct 31, 2018 10.16 10.31 10.16 10.23 846,704 +0.07(+0.65%)
Oct 30, 2018 10.11 10.20 10.09 10.17 504,590 +0.10(+1.01%)
Oct 29, 2018 10.07 10.13 10.02 10.06 463,582 +0.06(+0.56%)
Oct 26, 2018 10.01 10.13 9.990 10.01 1,332,465 -0.06(-0.61%)
Oct 25, 2018 10.04 10.10 10.04 10.07 497,253 +0.04(+0.41%)
Oct 24, 2018 10.13 10.16 10.02 10.03 465,684 -0.10(-1.01%)
Oct 23, 2018 10.14 10.19 10.07 10.13 450,485 -0.04(-0.35%)
Oct 22, 2018 10.14 10.21 10.14 10.17 449,235 +0.04(+0.35%)
Oct 19, 2018 10.20 10.24 10.13 10.13 240,785 -0.08(-0.75%)
Oct 18, 2018 10.23 10.30 10.20 10.21 394,082 -0.02(-0.20%)
Oct 17, 2018 10.21 10.24 10.13 10.23 378,853 +0.07(+0.65%)
Oct 16, 2018 10.14 10.20 10.08 10.16 500,226 +0.06(+0.56%)
Oct 15, 2018 10.04 10.12 10.04 10.11 364,567 +0.09(+0.86%)
Oct 12, 2018 10.16 10.18 10.00 10.02 673,101 -0.07(-0.71%)
Oct 11, 2018 10.15 10.18 10.07 10.09 640,782 -0.08(-0.80%)
Oct 10, 2018 10.18 10.24 10.17 10.17 442,351 -0.03(-0.25%)
Oct 09, 2018 10.12 10.23 10.10 10.20 325,133 +0.08(+0.75%)
Oct 08, 2018 10.20 10.24 10.09 10.12 837,396 -0.11(-1.05%)
Oct 05, 2018 10.28 10.28 10.19 10.23 840,886 -0.04(-0.40%)
Oct 04, 2018 10.30 10.30 10.20 10.27 554,806 -0.03(-0.30%)
Oct 03, 2018 10.27 10.33 10.26 10.30 400,915 +0.03(+0.25%)
Oct 02, 2018 10.33 10.36 10.25 10.27 376,506 -0.10(-0.93%)
Oct 01, 2018 10.42 10.42 10.30 10.37 463,319 -0.02(-0.20%)
Sep 28, 2018 10.42 10.45 10.37 10.39 374,817 -0.04(-0.34%)
Sep 27, 2018 10.46 10.46 10.40 10.43 534,363 -0.02(-0.20%)
Sep 26, 2018 10.41 10.47 10.37 10.45 375,476 +0.06(+0.54%)
Sep 25, 2018 10.50 10.51 10.39 10.39 290,134 -0.09(-0.83%)
Sep 24, 2018 10.56 10.59 10.47 10.48 631,164 -0.08(-0.72%)
Sep 21, 2018 10.53 10.60 10.50 10.55 745,709 +0.03(+0.29%)
Sep 20, 2018 10.35 10.53 10.33 10.52 592,240 +0.22(+2.18%)
Sep 19, 2018 10.45 10.48 10.30 10.30 904,738 -0.11(-1.03%)
Sep 18, 2018 10.35 10.42 10.33 10.41 757,415 +0.06(+0.59%)
Sep 17, 2018 10.31 10.39 10.29 10.34 817,305 +0.03(+0.30%)
Sep 14, 2018 10.23 10.33 10.23 10.31 943,519 +0.07(+0.65%)
Sep 13, 2018 10.09 10.27 10.04 10.25 772,202 +0.22(+2.24%)
Sep 12, 2018 9.979 10.03 9.919 10.02 530,009 +0.04(+0.45%)
Sep 11, 2018 9.998 10.00 9.949 9.979 273,291 -0.03(-0.25%)
Sep 10, 2018 10.02 10.03 9.973 10.00 319,770 +0.01(+0.05%)
Sep 07, 2018 10.01 10.05 9.983 9.998 384,450 -0.02(-0.15%)
Sep 06, 2018 10.01 10.05 9.959 10.01 336,717 +0.02(+0.20%)
Sep 05, 2018 10.02 10.04 9.894 9.993 507,738 -0.02(-0.20%)
Sep 04, 2018 10.02 10.07 9.983 10.01 453,259 -0.00(-0.05%)
Aug 31, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Aug 30, 2018 9.879 10.04 9.834 10.02 815,048 +0.13(+1.31%)
Aug 29, 2018 10.00 10.04 9.869 9.889 1,136,709 +0.02(+0.20%)
Aug 28, 2018 9.869 9.933 9.819 9.869 552,026 +0.01(+0.15%)
Aug 27, 2018 9.869 9.923 9.804 9.854 459,268 -0.00(-0.05%)
Aug 24, 2018 9.864 9.894 9.794 9.859 563,232 +0.01(+0.15%)
Aug 23, 2018 9.859 9.859 9.819 9.844 396,216 -0.00(-0.05%)
Aug 22, 2018 9.864 9.903 9.819 9.849 534,404 -0.01(-0.15%)
Aug 21, 2018 9.784 9.889 9.774 9.864 538,000 +0.08(+0.81%)
Aug 20, 2018 9.799 9.824 9.764 9.784 341,924 -0.00(-0.05%)
Aug 17, 2018 9.799 9.831 9.774 9.789 371,134 -0.02(-0.20%)
Aug 16, 2018 9.829 9.859 9.779 9.809 404,727 +0.00(+0.05%)
Aug 15, 2018 9.824 9.869 9.764 9.804 402,067 -0.03(-0.35%)
Aug 14, 2018 9.903 9.911 9.789 9.839 635,410 -0.04(-0.45%)
Aug 13, 2018 9.894 9.958 9.869 9.884 279,777 -0.00(-0.05%)
Aug 10, 2018 9.948 9.948 9.864 9.889 323,713 -0.06(-0.65%)
Aug 09, 2018 9.918 9.968 9.884 9.953 430,174 +0.03(+0.30%)
Aug 08, 2018 10.03 10.06 9.918 9.923 421,249 -0.11(-1.14%)
Aug 07, 2018 10.01 10.08 9.973 10.04 691,211 +0.04(+0.45%)
Aug 06, 2018 9.884 9.998 9.859 9.993 472,733 +0.11(+1.16%)
Aug 03, 2018 9.913 9.913 9.824 9.879 800,542 +0.05(+0.56%)
Aug 02, 2018 9.943 9.953 9.789 9.824 1,271,575 +0.10(+1.02%)
Aug 01, 2018 9.704 9.749 9.595 9.724 555,388 +0.01(+0.15%)
Jul 31, 2018 9.685 9.719 9.588 9.709 611,247 +0.05(+0.52%)
Jul 30, 2018 9.699 9.704 9.632 9.660 386,711 +0.01(+0.10%)
Jul 27, 2018 9.555 9.680 9.540 9.650 627,734 +0.08(+0.88%)
Jul 26, 2018 9.570 9.595 9.550 9.565 501,007 +0.01(+0.16%)
Jul 25, 2018 9.495 9.575 9.483 9.550 394,795 +0.05(+0.58%)
Jul 24, 2018 9.371 9.515 9.336 9.495 723,644 +0.15(+1.65%)
Jul 23, 2018 9.510 9.515 9.271 9.341 1,172,362 -0.02(-0.21%)
Jul 20, 2018 9.316 9.376 9.306 9.361 401,360 +0.04(+0.48%)
Jul 19, 2018 9.316 9.356 9.291 9.316 491,654 -0.01(-0.16%)
Jul 18, 2018 9.147 9.341 9.142 9.331 470,680 +0.20(+2.24%)
Jul 17, 2018 9.057 9.182 9.013 9.127 699,011 +0.07(+0.77%)
Jul 16, 2018 9.062 9.062 8.988 9.057 427,868 +0.00(+0.00%)
Jul 13, 2018 9.013 9.067 8.963 9.057 546,659 +0.05(+0.61%)
Jul 12, 2018 9.048 9.057 8.975 9.003 314,178 -0.02(-0.28%)
Jul 11, 2018 9.018 9.043 9.008 9.028 262,153 +0.00(+0.06%)
Jul 10, 2018 9.087 9.087 8.993 9.023 345,446 -0.05(-0.60%)
Jul 09, 2018 9.067 9.122 9.067 9.077 375,370 +0.05(+0.55%)
Jul 06, 2018 8.988 9.062 8.968 9.028 369,448 +0.02(+0.22%)
Jul 05, 2018 9.033 9.043 9.008 9.008 393,782 -0.02(-0.28%)
Jul 03, 2018 9.033 9.033 9.033 0 +0.05(+0.61%)
Jul 02, 2018 8.958 9.013 8.891 8.978 563,702 +0.05(+0.56%)
Jun 29, 2018 8.938 8.978 8.829 8.928 862,397 +0.17(+1.99%)
Jun 28, 2018 8.709 8.766 8.699 8.754 638,924 +0.04(+0.46%)
Jun 27, 2018 8.843 8.873 8.704 8.714 619,039 -0.11(-1.24%)
Jun 26, 2018 8.888 8.913 8.804 8.824 570,778 -0.06(-0.67%)
Jun 25, 2018 8.868 8.908 8.790 8.883 596,689 +0.01(+0.11%)
Jun 22, 2018 8.913 8.963 8.853 8.873 517,591 -0.01(-0.11%)
Jun 21, 2018 9.003 9.003 8.878 8.883 846,854 -0.11(-1.22%)
Jun 20, 2018 9.003 9.043 8.963 8.993 572,875 -0.01(-0.17%)
Jun 19, 2018 8.993 9.082 8.978 9.008 606,105 +0.01(+0.17%)
Jun 18, 2018 8.953 9.067 8.948 8.993 611,504 -0.03(-0.33%)
Jun 15, 2018 8.998 8.998 9.023 590,120 +0.02(+0.28%)
Jun 14, 2018 8.858 9.028 8.829 8.998 568,776 +0.15(+1.74%)
Jun 13, 2018 8.917 8.924 8.766 8.843 1,154,759 -0.08(-0.87%)
Jun 12, 2018 9.004 9.014 8.921 8.921 612,715 -0.08(-0.92%)
Jun 11, 2018 9.063 9.077 8.994 9.004 522,564 -0.06(-0.64%)
Jun 08, 2018 9.029 9.082 9.014 9.063 376,093 +0.03(+0.38%)
Jun 07, 2018 9.009 9.063 8.990 9.029 442,905 +0.00(+0.00%)
Jun 06, 2018 9.029 482,958 -0.02(-0.27%)
Jun 05, 2018 9.092 9.092 8.999 9.053 400,533 -0.05(-0.54%)
Jun 04, 2018 9.150 9.155 9.033 9.102 385,235 -0.00(-0.05%)
Jun 01, 2018 9.106 9.126 9.038 9.106 328,367 +0.02(+0.21%)
May 31, 2018 9.165 9.187 9.058 9.087 539,924 -0.07(-0.74%)
May 30, 2018 9.243 9.262 9.150 9.155 638,287 -0.06(-0.63%)
May 29, 2018 9.286 9.301 9.184 9.214 938,626 -0.09(-0.94%)
May 25, 2018 9.301 9.301 9.301 0 -0.00(-0.05%)
May 24, 2018 9.330 9.332 9.255 9.306 369,503 +0.00(+0.00%)
May 23, 2018 9.311 9.371 9.248 9.306 316,357 -0.01(-0.10%)
May 22, 2018 9.330 9.352 9.282 9.316 312,494 +0.00(+0.00%)
May 21, 2018 9.306 9.354 9.267 9.316 437,279 +0.01(+0.16%)
May 18, 2018 9.330 9.347 9.243 9.301 393,757 -0.01(-0.16%)
May 17, 2018 9.272 9.364 9.248 9.316 509,566 +0.05(+0.58%)
May 16, 2018 9.286 9.301 9.204 9.262 576,119 -0.02(-0.26%)
May 15, 2018 9.165 9.296 9.160 9.286 444,701 +0.11(+1.16%)
May 14, 2018 9.209 9.267 9.175 9.180 487,644 -0.04(-0.47%)
May 11, 2018 9.272 9.286 9.209 9.223 260,829 -0.01(-0.16%)
May 10, 2018 9.170 9.286 9.160 9.238 1,565,550 +0.07(+0.79%)
May 09, 2018 9.199 9.209 9.133 9.165 458,849 -0.02(-0.26%)
May 08, 2018 9.170 9.243 9.140 9.189 1,261,841 +0.01(+0.11%)
May 07, 2018 9.175 9.199 9.097 9.180 777,927 +0.02(+0.27%)
May 04, 2018 8.835 9.218 8.835 9.155 742,096 +0.38(+4.31%)
May 03, 2018 8.762 8.811 8.738 8.777 379,450 +0.00(+0.00%)
May 02, 2018 8.801 8.820 8.762 8.777 563,506 -0.01(-0.11%)
May 01, 2018 8.762 8.806 8.723 8.786 488,456 +0.02(+0.22%)
Apr 30, 2018 8.748 8.830 8.714 8.767 1,013,363 +0.05(+0.56%)
Apr 27, 2018 8.665 8.748 8.650 8.718 325,705 +0.04(+0.50%)
Apr 26, 2018 8.680 8.680 8.631 8.675 370,529 +0.03(+0.39%)
Apr 25, 2018 8.626 8.655 8.612 8.641 416,118 -0.01(-0.11%)
Apr 24, 2018 8.665 8.665 8.612 8.650 444,157 +0.03(+0.39%)
Apr 23, 2018 8.650 8.650 8.587 8.616 460,159 -0.01(-0.17%)
Apr 20, 2018 8.665 8.668 8.566 8.631 404,043 -0.02(-0.22%)
Apr 19, 2018 8.680 8.709 8.636 8.650 265,530 -0.05(-0.61%)
Apr 18, 2018 8.684 8.704 8.665 8.704 218,442 +0.02(+0.28%)
Apr 17, 2018 8.650 8.694 8.621 8.680 253,928 +0.06(+0.73%)
Apr 16, 2018 8.636 8.636 8.568 8.616 421,891 +0.02(+0.28%)
Apr 13, 2018 8.646 8.714 8.575 8.592 432,428 -0.07(-0.78%)
Apr 12, 2018 8.689 8.714 8.650 8.660 311,594 -0.00(-0.06%)
Apr 11, 2018 8.665 8.701 8.655 8.665 397,941 +0.00(+0.00%)
Apr 10, 2018 8.728 8.728 8.597 8.665 505,045 -0.03(-0.33%)
Apr 09, 2018 8.689 8.762 8.689 8.694 366,089 +0.01(+0.11%)
Apr 06, 2018 8.684 8.718 8.650 8.684 410,789 -0.03(-0.33%)
Apr 05, 2018 8.743 8.743 8.684 8.714 320,304 -0.01(-0.11%)
Apr 04, 2018 8.665 8.744 8.646 8.723 441,871 +0.04(+0.45%)
Apr 03, 2018 8.675 8.714 8.647 8.684 378,987 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.